Lloyds Banking Group Plc American Depositary Shares$6.28MRSH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $189.15 | $192.24 | $188.83 | $191.45 | -0.72% | 2.35M |
| Aug 3, 2026 | $191.06 | $194.10 | $190.89 | $192.84 | +1.66% | 2.36M |
| Jul 31, 2026 | $188.69 | $191.10 | $187.93 | $189.69 | -0.95% | 2.55M |
| Jul 30, 2026 | $193.96 | $195.53 | $188.07 | $191.51 | -3.08% | 3.71M |
| Jul 29, 2026 | $191.63 | $198.49 | $190.01 | $197.59 | +2.81% | 5.13M |
| Jul 28, 2026 | $186.89 | $192.38 | $186.46 | $192.19 | +4.84% | 4.65M |
| Jul 27, 2026 | $181.28 | $185.05 | $181.25 | $183.31 | +1.42% | 2.12M |
| Jul 24, 2026 | $176.46 | $180.87 | $175.97 | $180.74 | +2.46% | 1.94M |
| Jul 23, 2026 | $176.07 | $176.67 | $174.59 | $176.40 | +0.23% | 3.08M |
| Jul 22, 2026 | $180.00 | $180.74 | $175.41 | $175.99 | -3.08% | 2.38M |
| Jul 21, 2026 | $186.65 | $189.08 | $181.18 | $181.59 | -0.28% | 2.99M |
| Jul 20, 2026 | $180.50 | $182.31 | $179.36 | $182.10 | -0.04% | 3.99M |
| Jul 17, 2026 | $183.39 | $186.00 | $181.15 | $182.18 | +0.02% | 1.91M |
| Jul 16, 2026 | $177.79 | $182.43 | $177.79 | $182.15 | +3.37% | 2.90M |
| Jul 15, 2026 | $176.65 | $178.52 | $175.09 | $176.22 | -1.03% | 1.78M |
| Jul 14, 2026 | $178.78 | $180.80 | $178.02 | $178.05 | -1.92% | 3.23M |
| Jul 13, 2026 | $180.33 | $182.36 | $179.94 | $181.53 | +1.81% | 1.85M |
| Jul 10, 2026 | $180.00 | $180.92 | $177.81 | $178.31 | -0.39% | 1.53M |
| Jul 9, 2026 | $177.48 | $179.75 | $177.03 | $179.00 | -0.03% | 2.68M |
| Jul 8, 2026 | $177.88 | $179.49 | $176.04 | $179.05 | +0.59% | 2.33M |
| Jul 7, 2026 | $177.81 | $179.81 | $175.91 | $178.00 | +1.87% | 1.83M |
| Jul 6, 2026 | $178.13 | $178.13 | $173.25 | $174.73 | -2.13% | 3.09M |
| Jul 2, 2026 | $172.92 | $178.54 | $171.42 | $178.54 | +3.72% | 2.07M |
| Jul 1, 2026 | $167.18 | $173.50 | $167.18 | $172.14 | +3.28% | 2.47M |
| Jun 30, 2026 | $164.88 | $167.68 | $163.74 | $166.67 | -0.02% | 2.21M |
| Jun 29, 2026 | $168.19 | $169.01 | $165.38 | $166.71 | -1.37% | 2.22M |
| Jun 26, 2026 | $164.49 | $169.44 | $162.69 | $169.03 | +4.19% | 6.65M |
| Jun 25, 2026 | $165.24 | $167.07 | $162.01 | $162.23 | -2.25% | 1.96M |
| Jun 24, 2026 | $164.96 | $166.96 | $163.80 | $165.96 | +1.29% | 2.00M |
| Jun 23, 2026 | $162.07 | $164.66 | $161.80 | $163.84 | +2.32% | 2.59M |
| Jun 22, 2026 | $162.87 | $164.24 | $160.00 | $160.12 | -1.41% | 2.68M |
| Jun 18, 2026 | $164.96 | $165.00 | $160.68 | $162.41 | -1.10% | 4.19M |
| Jun 17, 2026 | $165.46 | $169.11 | $163.61 | $164.22 | -1.53% | 2.41M |
| Jun 16, 2026 | $166.53 | $167.44 | $165.81 | $166.78 | +0.36% | 2.26M |
| Jun 15, 2026 | $167.92 | $167.99 | $165.60 | $166.19 | -1.48% | 2.33M |
| Jun 12, 2026 | $167.89 | $170.15 | $166.76 | $168.68 | +0.32% | 2.54M |
| Jun 11, 2026 | $167.17 | $168.82 | $166.79 | $168.15 | +0.60% | 2.34M |
| Jun 10, 2026 | $167.06 | $168.82 | $165.66 | $167.15 | +0.98% | 2.27M |
| Jun 9, 2026 | $161.80 | $166.78 | $161.62 | $165.52 | +1.85% | 1.71M |
| Jun 8, 2026 | $164.45 | $165.09 | $161.67 | $162.52 | -1.76% | 2.36M |
| Jun 5, 2026 | $163.31 | $166.21 | $162.56 | $165.44 | +2.59% | 3.01M |
| Jun 4, 2026 | $160.79 | $162.89 | $159.63 | $161.26 | +2.50% | 3.18M |
| Jun 3, 2026 | $160.29 | $161.29 | $156.60 | $157.32 | -2.52% | 4.15M |
| Jun 2, 2026 | $161.71 | $162.70 | $159.05 | $161.39 | -0.71% | 2.41M |
| Jun 1, 2026 | $159.84 | $162.58 | $159.84 | $162.55 | +1.61% | 2.84M |
| May 29, 2026 | $158.81 | $160.82 | $157.74 | $159.97 | +0.28% | 5.90M |
| May 28, 2026 | $160.12 | $161.81 | $159.39 | $159.53 | -0.66% | 2.96M |
| May 27, 2026 | $162.13 | $164.52 | $159.96 | $160.59 | -0.85% | 2.85M |
| May 26, 2026 | $162.62 | $163.93 | $161.90 | $161.97 | -1.30% | 2.01M |
| May 22, 2026 | $164.79 | $165.89 | $162.88 | $164.11 | -0.61% | 2.46M |
| May 21, 2026 | $162.00 | $165.29 | $160.81 | $165.12 | +1.07% | 2.09M |
| May 20, 2026 | $164.39 | $165.42 | $162.45 | $163.38 | -1.62% | 2.07M |
| May 19, 2026 | $167.00 | $169.17 | $164.93 | $166.07 | +0.05% | 2.71M |
| May 18, 2026 | $161.24 | $166.08 | $161.24 | $165.98 | +3.06% | 2.42M |
| May 15, 2026 | $161.38 | $163.26 | $160.96 | $161.05 | +0.64% | 3.46M |
| May 14, 2026 | $159.38 | $161.98 | $159.22 | $160.02 | +0.55% | 3.29M |
| May 13, 2026 | $161.61 | $162.58 | $158.16 | $159.14 | -2.60% | 2.23M |
| May 12, 2026 | $162.57 | $164.89 | $161.06 | $163.39 | +1.12% | 3.25M |
| May 11, 2026 | $162.99 | $164.82 | $161.38 | $161.58 | -1.02% | 4.22M |
| May 8, 2026 | $165.54 | $166.75 | $162.50 | $163.25 | — | 1.95M |
